Skip to main content

20+ Year Treas Bond Ishares ETF (NQ: TLT )

91.43 +0.73 (+0.80%)
Official Closing Price Updated: 4:15 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 90.81 91.61 90.67 91.43 29,527,152 +0.73(+0.80%)
Sep 21, 2023 91.29 91.36 90.69 90.70 59,944,044 -2.39(-2.57%)
Sep 20, 2023 93.29 93.60 93.04 93.09 29,431,292 +0.29(+0.31%)
Sep 19, 2023 93.08 93.43 92.80 92.80 24,945,280 -0.69(-0.74%)
Sep 18, 2023 92.85 93.53 92.82 93.49 17,961,672 +0.53(+0.57%)
Sep 15, 2023 93.46 93.48 92.96 92.96 25,642,952 -0.57(-0.61%)
Sep 14, 2023 93.94 94.21 93.40 93.53 27,798,324 -0.68(-0.72%)
Sep 13, 2023 93.92 94.53 93.82 94.21 23,314,092 -0.02(-0.02%)
Sep 12, 2023 93.89 94.24 93.58 94.23 20,031,000 +0.54(+0.58%)
Sep 11, 2023 93.70 93.98 93.55 93.69 17,050,382 -0.68(-0.72%)
Sep 08, 2023 94.38 94.90 94.17 94.37 17,054,188 +0.36(+0.38%)
Sep 07, 2023 94.00 94.07 93.68 94.01 18,083,256 +0.26(+0.28%)
Sep 06, 2023 94.09 94.11 93.46 93.75 23,660,802 +0.23(+0.25%)
Sep 05, 2023 94.28 94.28 93.49 93.52 29,424,514 -1.33(-1.40%)
Sep 01, 2023 95.80 95.82 94.62 94.85 32,556,676 -1.50(-1.56%)
Aug 31, 2023 96.25 96.76 96.14 96.35 27,037,420 +0.43(+0.45%)
Aug 30, 2023 95.87 96.11 95.59 95.92 17,597,460 -0.10(-0.10%)
Aug 29, 2023 94.69 96.22 94.66 96.02 28,549,986 +0.99(+1.04%)
Aug 28, 2023 95.36 95.37 94.61 95.04 16,083,826 +0.10(+0.11%)
Aug 25, 2023 94.38 95.22 94.23 94.94 23,936,714 +0.31(+0.33%)
Aug 24, 2023 94.85 95.26 94.60 94.63 22,357,054 -0.63(-0.66%)
Aug 23, 2023 94.02 95.26 93.95 95.25 38,427,664 +2.30(+2.48%)
Aug 22, 2023 92.36 93.00 92.18 92.95 21,388,520 +0.71(+0.77%)
Aug 21, 2023 92.38 92.48 91.95 92.24 29,330,690 -1.25(-1.33%)
Aug 18, 2023 93.15 93.91 93.02 93.49 24,254,664 +0.33(+0.35%)
Aug 17, 2023 93.22 93.33 92.74 93.16 32,331,080 -0.40(-0.43%)
Aug 16, 2023 94.00 94.51 93.44 93.56 23,132,150 -0.74(-0.78%)
Aug 15, 2023 94.52 94.91 94.28 94.30 24,202,844 -0.58(-0.61%)
Aug 14, 2023 94.93 95.64 94.62 94.88 19,119,286 -0.21(-0.22%)
Aug 11, 2023 95.02 95.58 94.92 95.09 26,833,644 -0.22(-0.23%)
Aug 10, 2023 96.75 97.06 95.30 95.30 37,358,136 -1.60(-1.65%)
Aug 09, 2023 96.59 97.00 96.55 96.90 20,208,348 +0.50(+0.52%)
Aug 08, 2023 96.57 97.08 96.15 96.40 24,079,706 +1.11(+1.16%)
Aug 07, 2023 95.82 95.91 95.21 95.29 35,963,936 -0.95(-0.98%)
Aug 04, 2023 94.87 96.39 94.85 96.24 42,198,064 +1.67(+1.77%)
Aug 03, 2023 94.91 95.04 94.25 94.57 59,605,396 -2.23(-2.31%)
Aug 02, 2023 96.75 96.94 96.12 96.80 38,230,096 -1.05(-1.07%)
Aug 01, 2023 98.54 98.62 97.61 97.85 35,070,380 -1.63(-1.64%)
Jul 31, 2023 99.08 99.76 99.05 99.48 28,829,760 +0.24(+0.24%)
Jul 28, 2023 98.83 99.29 98.58 99.24 27,592,076 +0.51(+0.51%)
Jul 27, 2023 100.13 100.35 98.34 98.73 45,031,596 -1.96(-1.95%)
Jul 26, 2023 101.10 101.11 100.35 100.69 19,419,596 +0.10(+0.10%)
Jul 25, 2023 100.25 100.92 100.22 100.59 17,257,998 -0.19(-0.19%)
Jul 24, 2023 101.41 101.56 100.72 100.78 17,642,948 -0.37(-0.36%)
Jul 21, 2023 101.58 101.76 101.05 101.15 20,776,508 +0.03(+0.03%)
Jul 20, 2023 101.63 101.72 100.70 101.12 57,278,392 -1.24(-1.21%)
Jul 19, 2023 101.42 102.39 101.14 102.36 27,345,106 +1.14(+1.13%)
Jul 18, 2023 101.22 101.48 100.99 101.22 15,500,639 +0.46(+0.45%)
Jul 17, 2023 100.65 100.90 100.34 100.76 18,935,742 +0.05(+0.05%)
Jul 14, 2023 101.14 101.35 100.66 100.71 18,676,870 -0.60(-0.59%)
Jul 13, 2023 100.73 101.39 100.45 101.31 32,625,398 +1.05(+1.05%)
Jul 12, 2023 99.53 100.54 99.19 100.25 32,109,040 +1.10(+1.11%)
Jul 11, 2023 99.00 99.40 98.72 99.15 20,607,112 +0.51(+0.51%)
Jul 10, 2023 98.29 98.96 98.28 98.64 24,802,936 +0.13(+0.13%)
Jul 07, 2023 98.61 99.03 98.42 98.51 29,272,192 -0.60(-0.60%)
Jul 06, 2023 99.63 99.80 98.90 99.11 41,610,648 -1.42(-1.41%)
Jul 05, 2023 101.31 101.42 100.16 100.53 28,322,740 -0.96(-0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.